Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 263.22 | 265.86 | 262.75 | 264.71 | 77,309 | +3.26(+1.25%) |
Mar 30, 2023 | 264.27 | 267.28 | 260.36 | 261.45 | 79,687 | +0.33(+0.12%) |
Mar 29, 2023 | 257.81 | 263.31 | 257.15 | 261.12 | 78,512 | +6.42(+2.52%) |
Mar 28, 2023 | 255.11 | 256.69 | 252.23 | 254.70 | 98,432 | -0.41(-0.16%) |
Mar 27, 2023 | 262.14 | 262.26 | 254.85 | 255.11 | 77,235 | -4.34(-1.67%) |
Mar 24, 2023 | 253.16 | 259.88 | 251.36 | 259.44 | 149,435 | +3.23(+1.26%) |
Mar 23, 2023 | 254.11 | 258.43 | 253.26 | 256.21 | 99,517 | +4.28(+1.70%) |
Mar 22, 2023 | 255.61 | 258.29 | 250.59 | 251.93 | 67,496 | -4.47(-1.74%) |
Mar 21, 2023 | 258.18 | 259.39 | 253.06 | 256.40 | 67,156 | +2.53(+1.00%) |
Mar 20, 2023 | 250.06 | 254.46 | 249.64 | 253.88 | 76,891 | +5.53(+2.23%) |
Mar 17, 2023 | 253.09 | 253.45 | 246.03 | 248.35 | 186,364 | -5.97(-2.35%) |
Mar 16, 2023 | 246.17 | 255.32 | 243.48 | 254.32 | 95,824 | +6.91(+2.79%) |
Mar 15, 2023 | 253.92 | 253.13 | 245.01 | 247.41 | 113,242 | -12.50(-4.81%) |
Mar 14, 2023 | 260.15 | 262.41 | 254.72 | 259.91 | 110,224 | +4.89(+1.92%) |
Mar 13, 2023 | 253.36 | 257.74 | 249.40 | 255.02 | 63,506 | -2.09(-0.81%) |
Mar 10, 2023 | 261.78 | 261.78 | 253.80 | 257.11 | 80,823 | -4.12(-1.58%) |
Mar 09, 2023 | 266.35 | 267.93 | 260.30 | 261.23 | 59,562 | -3.58(-1.35%) |
Mar 08, 2023 | 260.43 | 265.14 | 258.69 | 264.81 | 60,137 | +5.24(+2.02%) |
Mar 07, 2023 | 265.24 | 267.26 | 257.81 | 259.57 | 46,456 | -6.10(-2.30%) |
Mar 06, 2023 | 269.64 | 272.13 | 264.47 | 265.67 | 154,367 | -3.84(-1.43%) |
Mar 03, 2023 | 265.71 | 270.05 | 264.73 | 269.51 | 98,426 | +5.35(+2.03%) |
Mar 02, 2023 | 257.15 | 264.27 | 256.67 | 264.16 | 79,294 | +4.96(+1.91%) |
Mar 01, 2023 | 255.63 | 259.37 | 253.82 | 259.21 | 64,084 | +3.74(+1.46%) |
Feb 28, 2023 | 255.31 | 258.82 | 253.31 | 255.47 | 80,474 | -0.66(-0.26%) |
Feb 27, 2023 | 256.96 | 258.77 | 255.30 | 256.13 | 55,681 | +2.11(+0.83%) |
Feb 24, 2023 | 252.41 | 254.45 | 250.67 | 254.01 | 51,543 | -2.29(-0.89%) |
Feb 23, 2023 | 257.61 | 257.97 | 252.66 | 256.30 | 60,636 | +1.07(+0.42%) |
Feb 22, 2023 | 256.88 | 257.52 | 253.87 | 255.24 | 71,363 | -1.03(-0.40%) |
Feb 21, 2023 | 264.01 | 264.40 | 255.26 | 256.26 | 76,701 | -9.27(-3.49%) |
Feb 17, 2023 | 264.00 | 266.78 | 262.68 | 265.53 | 88,245 | -0.59(-0.22%) |
Feb 16, 2023 | 261.72 | 267.48 | 260.07 | 266.12 | 74,841 | +1.24(+0.47%) |
Feb 15, 2023 | 261.63 | 265.28 | 261.11 | 264.88 | 94,584 | -0.10(-0.04%) |
Feb 14, 2023 | 263.52 | 267.01 | 259.17 | 264.98 | 60,061 | +0.01(+0.00%) |
Feb 13, 2023 | 264.32 | 265.97 | 261.78 | 264.97 | 73,533 | +1.48(+0.56%) |
Feb 10, 2023 | 263.83 | 265.25 | 262.05 | 263.50 | 97,220 | -2.89(-1.08%) |
Feb 09, 2023 | 268.15 | 273.54 | 264.40 | 266.38 | 119,641 | +0.08(+0.03%) |
Feb 08, 2023 | 265.23 | 269.28 | 264.39 | 266.30 | 131,013 | -1.18(-0.44%) |
Feb 07, 2023 | 259.09 | 267.66 | 258.61 | 267.49 | 125,360 | +6.89(+2.64%) |
Feb 06, 2023 | 263.89 | 263.89 | 256.64 | 260.60 | 115,682 | -6.82(-2.55%) |
Feb 03, 2023 | 265.67 | 268.73 | 254.63 | 267.42 | 157,992 | -0.43(-0.16%) |
Feb 02, 2023 | 240.23 | 274.04 | 240.23 | 267.85 | 244,047 | +10.37(+4.03%) |
Feb 01, 2023 | 253.63 | 260.43 | 252.47 | 257.48 | 150,085 | +4.61(+1.82%) |
Jan 31, 2023 | 243.07 | 253.60 | 243.07 | 252.87 | 113,255 | +9.79(+4.03%) |
Jan 30, 2023 | 247.06 | 248.15 | 242.60 | 243.07 | 92,118 | -6.59(-2.64%) |
Jan 27, 2023 | 248.32 | 252.55 | 246.47 | 249.66 | 64,901 | +0.45(+0.18%) |
Jan 26, 2023 | 246.70 | 250.34 | 242.83 | 249.21 | 190,477 | +3.09(+1.26%) |
Jan 25, 2023 | 246.05 | 247.96 | 242.64 | 246.12 | 74,236 | -3.50(-1.40%) |
Jan 24, 2023 | 245.97 | 251.65 | 243.91 | 249.62 | 62,887 | +1.84(+0.74%) |
Jan 23, 2023 | 241.94 | 249.50 | 239.87 | 247.77 | 63,131 | +7.59(+3.16%) |
Jan 20, 2023 | 235.06 | 240.48 | 234.36 | 240.19 | 75,855 | +5.48(+2.33%) |
Jan 19, 2023 | 238.93 | 239.37 | 234.26 | 234.71 | 102,631 | -6.91(-2.86%) |
Jan 18, 2023 | 243.51 | 247.24 | 240.09 | 241.62 | 75,224 | -0.66(-0.27%) |
Jan 17, 2023 | 245.08 | 245.91 | 241.68 | 242.28 | 66,819 | -1.19(-0.49%) |
Jan 13, 2023 | 243.22 | 245.22 | 242.29 | 243.47 | 91,956 | -0.91(-0.37%) |
Jan 12, 2023 | 242.10 | 244.85 | 238.99 | 244.37 | 78,913 | +4.16(+1.73%) |
Jan 11, 2023 | 239.12 | 240.69 | 236.68 | 240.22 | 75,180 | +3.52(+1.49%) |
Jan 10, 2023 | 235.66 | 236.70 | 232.46 | 236.70 | 108,093 | +2.25(+0.96%) |
Jan 09, 2023 | 231.68 | 236.46 | 229.72 | 234.44 | 97,430 | +5.69(+2.49%) |
Jan 06, 2023 | 225.09 | 228.85 | 221.66 | 228.76 | 94,603 | +6.58(+2.96%) |
Jan 05, 2023 | 222.10 | 223.72 | 219.00 | 222.18 | 93,379 | -0.92(-0.41%) |
Jan 04, 2023 | 222.04 | 224.09 | 219.60 | 223.10 | 103,947 | +3.45(+1.57%) |